CTCP Tư Xây dựng và Phát triển Năng Lượng VCP (vcp)

25.70
0.20
(0.78%)

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán
GT NĐTNN
(Tỉ VND)
TN/Giá/CN
1 tháng
(2024-10-14)
2.50 10.73% 1,155,600 0 0
23.10
25.80
25.80
2 tháng
(2024-09-16)
2.90 12.66% 1,747,600 -900 -0.0
21.90
25.80
25.80
3 tháng
(2024-08-15)
2.90 12.66% 2,268,800 -900 -0.0
21.90
25.80
25.80
6 tháng
(2024-05-17)
5.60 27.72% 9,983,500 -1,400 -0.0
20
26.70
25.80
12 tháng
(2023-11-20)
3.30 14.67% 10,196,425 -1,300 -0.0
19
26.70
25.80
24 tháng
(2022-11-24)
2.90 12.66% 11,165,194 1,400 0.1
19
30
25.80
36 tháng
(2021-11-29)
-2.76 -9.65% 11,747,960 1,000 0.0
19
30
25.80
60 tháng
(2019-12-10)
-10.94 -29.77% 19,507,043 -3,900 -4.7
19
40.14
25.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2020
38.10
0 38.10 38.10 38.10 0 0 0
22/01/2020
38.10
0 38.10 38.10 38.10 0 0 0
21/01/2020
38.10
0 38.10 38.10 38.10 0 0 0
20/01/2020
38.10
0 38.10 38.10 38.10 0 0 0
17/01/2020
38.10
0 38.10 38.10 38.10 0 0 0
16/01/2020
38.10
0 38.10 38.10 38.10 0 0 0
15/01/2020
38.10
0 38.10 38.10 38.10 0 0 0
14/01/2020
38.10
0 38.10 38.10 38.10 0 0 0
13/01/2020
38.10
0 38.10 38.10 38.10 0 0 0
10/01/2020
38.10
0 38.10 38.10 38.10 0 0 0
09/01/2020
38.10
0 38.10 38.10 38.10 0 0 0
08/01/2020
38.10
0 38.10 38.10 38.10 0 0 0
07/01/2020
38.10
100 38.10 38.10 38.10 0 0 0
06/01/2020
38.10
100 38.10 38.10 38.10 0 0 0
03/01/2020
39.46
24 39.46 39.46 39.46 0 0 0
02/01/2020
39.46
100 39.46 39.46 39.46 0 0 0
31/12/2019
37.14
17,300 36.06 39.46 36.06 0 0 0
30/12/2019
34.01
10,200 37.42 38.37 34.01 0 100 -0.0
27/12/2019
34.01
100 34.01 34.01 34.01 0 0 0
26/12/2019
37.35
0 37.35 37.35 37.35 0 0 0
25/12/2019
37.35
100 37.35 37.35 37.35 0 0 0
24/12/2019
34.70
407 34.63 34.70 34.63 0 0 0
23/12/2019
37.42
100 37.42 37.42 37.42 0 0 0
20/12/2019
38.44
2,013 38.44 38.44 38.44 0 0 0
19/12/2019
39.46
2,027 36.40 39.46 36.40 0 0 0
18/12/2019
34.70
5,315 29.93 34.70 29.93 0 0 0
17/12/2019
30.75
5,510 31.02 31.02 30.61 0 0 0
16/12/2019
32.79
1,100 32.65 32.79 32.65 0 0 0
13/12/2019
36.40
24,200 36.40 36.40 34.15 0 0 0
12/12/2019
40.14
4,840 40.14 40.14 40.14 0 0 0
11/12/2019
36.06
9,105 36.74 40.14 36.06 0 400 -0.0
10/12/2019
36.74
3,426 37.42 37.62 36.74 0 0 0
09/12/2019
36.94
1,300 37.76 37.76 36.94 0 0 0
06/12/2019
37.08
12,600 38.10 38.10 36.74 0 0 0
05/12/2019
38.10
2,160 37.76 38.44 37.76 0 0 0
04/12/2019
37.89
310 37.76 37.89 37.76 0 0 0
03/12/2019
41.57
231 37.14 44.22 37.14 0 0 0
02/12/2019
38.84
300 37.08 42.72 37.08 0 0 0
29/11/2019
38.16
12,498 36.19 39.80 36.19 0 1,500 -0.1
28/11/2019
37.96
25,003 40.14 40.14 36.74 0 0 0
27/11/2019
43.54
61,503 38.50 44.70 37.76 0 0 0
26/11/2019
44.29
12,050 44.22 44.36 37.76 0 0 0
25/11/2019
44.29
42,300 44.02 44.36 44.02 0 0 0
22/11/2019
44.22
78,519 44.15 44.42 37.76 0 0 0
21/11/2019
44.15
21,453 44.22 44.56 37.62 0 0 0
20/11/2019
44.22
30,957 44.29 44.56 37.76 0 0 0
19/11/2019
44.36
57,563 43.95 44.56 43.88 0 0 0
18/11/2019
44.22
28,740 43.95 44.56 37.76 0 0 0
15/11/2019
44.22
13,600 44.22 44.29 37.69 0 0 0
14/11/2019
44.56
89,250 43.81 46.26 37.28 0 0 0
13/11/2019
44.22
48,200 42.38 46.26 36.06 0 0 0
12/11/2019
44.42
168,818 43.54 45.58 36.53 0 0 0
11/11/2019
43.06
104,906 42.72 44.22 34.01 1,500 0 0.1
08/11/2019
39.93
142,110 39.93 39.93 29.59 0 0 0
07/11/2019
34.76
10,750 34.76 34.76 27.21 0 0 0
06/11/2019
36.19
328,780 28.57 36.19 26.80 0 0 0
05/11/2019
33.61
85,336 31.29 33.61 25.85 0 0 0
04/11/2019
29.39
47,940 29.93 32.18 27.21 0 0 0
01/11/2019
29.25
20,600 27.55 29.25 25.85 0 0 0
31/10/2019
27.55
11,013 27.14 27.55 25.85 0 0 0
30/10/2019
28.23
41,625 26.12 28.23 26.12 0 0 0
29/10/2019
27.35
2,223 27.21 27.35 27.21 0 0 0
28/10/2019
27.21
14,200 25.99 27.21 25.85 0 0 0
25/10/2019
27.35
8,907 27.14 27.55 23.81 0 0 0
24/10/2019
26.87
14,997 25.58 26.87 25.58 0 0 0
23/10/2019
26.40
34,300 26.80 27.21 26.26 0 0 0
22/10/2019
26.87
9,300 26.80 26.87 26.80 0 0 0
21/10/2019
25.17
100 25.17 25.17 25.17 0 0 0
18/10/2019
25.92
800 25.92 27.21 25.92 0 0 0
17/10/2019
25.38
300 25.38 26.53 25.38 0 0 0
16/10/2019
25.85
500 25.85 25.85 25.85 0 0 0
15/10/2019
26.87
2,000 26.87 26.87 26.87 0 0 0
14/10/2019
26.87
6,840 25.92 27.21 25.85 0 0 0
11/10/2019
25.24
102,541 26.53 26.87 25.24 0 0 0
10/10/2019
26.53
0 26.53 26.53 26.53 0 0 0
09/10/2019
26.53
1,200 26.53 26.53 26.53 0 0 0
08/10/2019
26.53
10,000 26.53 26.53 22.38 0 0 0
07/10/2019
26.33
0 26.33 26.33 26.33 0 0 0
04/10/2019
26.53
22,100 25.51 26.53 22.52 0 0 0
03/10/2019
26.53
22,000 26.19 26.53 26.19 0 0 0
02/10/2019
26.19
20 26.19 26.19 26.19 0 0 0
01/10/2019
26.19
982 26.19 26.19 26.12 0 0 0
30/09/2019
25.85
100 25.85 25.85 25.85 0 0 0
27/09/2019
26.26
10 26.26 26.26 26.26 0 0 0
26/09/2019
25.85
800 26.40 26.40 25.85 0 0 0
25/09/2019
25.85
40 25.85 25.85 25.85 0 0 0
24/09/2019
25.85
231,200 25.85 25.85 25.85 0 0 0
23/09/2019
25.85
302,000 25.85 25.85 25.85 0 0 0
20/09/2019
26.80
650 26.74 26.80 26.74 0 0 0
19/09/2019
25.38
20 25.38 25.38 25.38 0 0 0
18/09/2019
25.38
1,094 25.38 25.38 25.38 0 0 0
17/09/2019
26.53
3,100 26.46 26.53 26.46 0 0 0
16/09/2019
25.85
0 25.85 25.85 25.85 0 0 0
13/09/2019
25.85
1,079 25.85 25.85 25.85 0 0 0
12/09/2019
26.46
0 26.46 26.46 26.46 0 0 0
11/09/2019
26.46
200 26.46 26.46 26.46 0 0 0
10/09/2019
25.85
0 25.85 25.85 25.85 0 0 0
09/09/2019
25.85
1,000 25.85 25.85 25.85 0 0 0
06/09/2019
25.92
1,400 25.92 25.92 25.92 0 0 0
05/09/2019
25.85
0 25.85 25.85 25.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |